ST毅昌(002420) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 4.86 | 4.90 | 4.80 | 4.86 | 0.01 | 0.21 | 48,873 | 2,371 | 2.06 | 1.22 |
| 2021-03-01 | 4.69 | 4.87 | 4.69 | 4.85 | 0.16 | 3.41 | 79,800 | 3,840 | 3.84 | 1.99 |
| 2021-02-26 | 4.47 | 4.70 | 4.42 | 4.69 | 0.20 | 4.45 | 60,416 | 2,784 | 6.24 | 1.51 |
| 2021-02-25 | 4.50 | 4.58 | 4.48 | 4.49 | 0.02 | 0.45 | 41,400 | 1,875 | 2.24 | 1.03 |
| 2021-02-24 | 4.43 | 4.48 | 4.42 | 4.47 | 0.06 | 1.36 | 24,499 | 1,091 | 1.36 | 0.61 |
| 2021-02-23 | 4.47 | 4.56 | 4.41 | 4.41 | -0.06 | -1.34 | 41,310 | 1,847 | 3.36 | 1.03 |
| 2021-02-22 | 4.29 | 4.50 | 4.29 | 4.47 | 0.18 | 4.20 | 64,408 | 2,874 | 4.90 | 1.61 |
| 2021-02-19 | 4.18 | 4.30 | 4.18 | 4.29 | 0.09 | 2.14 | 31,888 | 1,355 | 2.86 | 0.80 |
| 2021-02-18 | 4.21 | 4.22 | 4.16 | 4.20 | 0.05 | 1.20 | 27,616 | 1,157 | 1.45 | 0.69 |
| 2021-02-10 | 4.10 | 4.15 | 4.08 | 4.15 | 0.05 | 1.22 | 19,362 | 798 | 1.71 | 0.48 |
| 2021-02-09 | 4.06 | 4.11 | 4.04 | 4.10 | 0.04 | 0.99 | 17,459 | 712 | 1.72 | 0.44 |
| 2021-02-08 | 4.00 | 4.09 | 3.99 | 4.06 | 0.06 | 1.50 | 16,588 | 669 | 2.50 | 0.41 |
| 2021-02-05 | 4.06 | 4.09 | 3.98 | 4.00 | -0.05 | -1.23 | 18,150 | 731 | 2.72 | 0.45 |
| 2021-02-04 | 4.15 | 4.16 | 4.04 | 4.05 | -0.10 | -2.41 | 22,711 | 927 | 2.89 | 0.57 |
| 2021-02-03 | 4.16 | 4.16 | 4.11 | 4.15 | -0.01 | -0.24 | 19,840 | 819 | 1.20 | 0.49 |
| 2021-02-02 | 4.13 | 4.17 | 4.11 | 4.16 | 0.01 | 0.24 | 22,057 | 913 | 1.45 | 0.55 |
| 2021-02-01 | 4.05 | 4.16 | 4.04 | 4.15 | 0.07 | 1.72 | 28,611 | 1,179 | 2.94 | 0.71 |
| 2021-01-29 | 4.08 | 4.11 | 4.00 | 4.08 | -0.02 | -0.49 | 25,657 | 1,040 | 2.68 | 0.64 |
| 2021-01-28 | 4.08 | 4.20 | 4.05 | 4.10 | 0.03 | 0.74 | 27,816 | 1,149 | 3.69 | 0.69 |
| 2021-01-27 | 4.03 | 4.07 | 3.97 | 4.07 | 0.08 | 2.01 | 20,957 | 845 | 2.51 | 0.52 |
| 2021-01-26 | 4.03 | 4.03 | 3.96 | 3.99 | -0.04 | -0.99 | 10,964 | 438 | 1.74 | 0.27 |
| 2021-01-25 | 4.07 | 4.11 | 3.93 | 4.03 | -0.05 | -1.23 | 44,554 | 1,793 | 4.41 | 1.11 |
| 2021-01-22 | 4.10 | 4.10 | 4.05 | 4.08 | -0.02 | -0.49 | 11,664 | 475 | 1.22 | 0.29 |
| 2021-01-21 | 4.10 | 4.13 | 4.07 | 4.10 | 0.00 | 0.00 | 18,546 | 761 | 1.46 | 0.46 |
| 2021-01-20 | 4.11 | 4.14 | 4.08 | 4.10 | 0.00 | 0.00 | 17,540 | 721 | 1.46 | 0.44 |
| 2021-01-19 | 4.09 | 4.15 | 4.06 | 4.10 | 0.00 | 0.00 | 19,304 | 790 | 2.20 | 0.48 |
| 2021-01-18 | 3.99 | 4.14 | 3.99 | 4.10 | 0.12 | 3.02 | 30,148 | 1,230 | 3.77 | 0.75 |
| 2021-01-15 | 3.94 | 4.01 | 3.93 | 3.98 | 0.04 | 1.02 | 17,992 | 715 | 2.03 | 0.45 |
| 2021-01-14 | 3.90 | 3.94 | 3.88 | 3.94 | 0.03 | 0.77 | 18,880 | 739 | 1.53 | 0.47 |
| 2021-01-13 | 3.89 | 3.95 | 3.80 | 3.91 | 0.02 | 0.51 | 25,054 | 970 | 3.86 | 0.62 |
| 2021-01-12 | 3.88 | 3.91 | 3.84 | 3.89 | 0.01 | 0.26 | 21,835 | 846 | 1.80 | 0.54 |
| 2021-01-11 | 3.91 | 3.91 | 3.82 | 3.88 | -0.06 | -1.52 | 38,232 | 1,478 | 2.28 | 0.95 |
| 2021-01-08 | 3.89 | 3.94 | 3.84 | 3.94 | 0.04 | 1.03 | 23,486 | 910 | 2.56 | 0.59 |
| 2021-01-07 | 3.97 | 3.98 | 3.85 | 3.90 | -0.06 | -1.52 | 23,391 | 912 | 3.28 | 0.58 |
| 2021-01-06 | 4.07 | 4.08 | 3.88 | 3.96 | -0.12 | -2.94 | 25,696 | 1,028 | 4.90 | 0.64 |
| 2021-01-05 | 4.09 | 4.13 | 4.06 | 4.08 | -0.01 | -0.24 | 15,601 | 638 | 1.71 | 0.39 |
| 2021-01-04 | 4.00 | 4.11 | 4.00 | 4.09 | 0.10 | 2.51 | 20,152 | 819 | 2.76 | 0.50 |
